Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.17 | 14.17 | 14.17 | 0 | +0.48(+3.51%) | |
Mar 27, 2014 | 13.69 | 13.69 | 13.69 | 45 | -0.85(-5.85%) | |
Mar 25, 2014 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | +0.14(+0.97%) |
Mar 24, 2014 | 14.89 | 15.12 | 14.36 | 14.40 | 1,175 | -0.10(-0.69%) |
Mar 21, 2014 | 15.02 | 15.02 | 14.50 | 14.50 | 7,870 | -0.90(-5.84%) |
Mar 18, 2014 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.20(+1.32%) |
Mar 17, 2014 | 14.92 | 15.20 | 14.92 | 15.20 | 325 | +0.10(+0.66%) |
Mar 14, 2014 | 15.55 | 15.55 | 15.04 | 15.10 | 2,259 | -0.45(-2.89%) |
Mar 13, 2014 | 15.55 | 15.55 | 15.55 | 15.55 | 525 | -0.05(-0.32%) |
Mar 12, 2014 | 15.60 | 15.60 | 15.60 | 15.60 | 200 | +0.00(+0.00%) |
Mar 11, 2014 | 15.58 | 15.60 | 15.58 | 15.60 | 250 | +0.15(+0.97%) |
Mar 10, 2014 | 15.45 | 15.45 | 15.45 | 15.45 | 183 | +0.01(+0.06%) |
Mar 07, 2014 | 15.49 | 15.60 | 15.44 | 15.44 | 350 | +0.10(+0.65%) |
Mar 06, 2014 | 15.34 | 15.34 | 15.34 | 15.34 | 100 | -0.24(-1.54%) |
Mar 05, 2014 | 15.10 | 15.58 | 14.90 | 15.58 | 4,371 | +0.98(+6.71%) |
Mar 04, 2014 | 14.72 | 14.72 | 14.60 | 14.60 | 1,100 | -0.50(-3.31%) |
Feb 28, 2014 | 15.10 | 15.10 | 15.10 | 26 | -0.04(-0.26%) | |
Feb 27, 2014 | 15.14 | 15.14 | 15.14 | 15.14 | 125 | -0.30(-1.94%) |
Feb 26, 2014 | 15.44 | 15.44 | 15.44 | 15.44 | 100 | -0.21(-1.34%) |
Feb 25, 2014 | 15.50 | 15.65 | 15.50 | 15.65 | 425 | +0.24(+1.56%) |
Feb 24, 2014 | 15.41 | 15.44 | 15.41 | 15.41 | 265 | -0.03(-0.19%) |
Feb 19, 2014 | 15.44 | 15.44 | 15.44 | 0 | +0.44(+2.93%) | |
Feb 18, 2014 | 15.25 | 15.38 | 14.99 | 15.00 | 3,858 | +0.01(+0.07%) |
Feb 14, 2014 | 14.99 | 14.99 | 14.99 | 0 | -0.25(-1.64%) | |
Feb 13, 2014 | 15.50 | 15.80 | 15.13 | 15.24 | 4,443 | -0.57(-3.61%) |
Feb 12, 2014 | 15.50 | 16.08 | 15.50 | 15.81 | 3,530 | +0.05(+0.32%) |
Feb 11, 2014 | 14.50 | 15.76 | 14.50 | 15.76 | 3,725 | +1.76(+12.57%) |
Feb 10, 2014 | 13.69 | 14.00 | 13.69 | 14.00 | 657 | +0.25(+1.82%) |
Feb 07, 2014 | 13.75 | 13.75 | 13.75 | 13.75 | 100 | -0.14(-1.01%) |
Feb 06, 2014 | 14.00 | 14.31 | 13.89 | 13.89 | 1,250 | +0.05(+0.36%) |
Feb 05, 2014 | 13.58 | 13.89 | 13.51 | 13.84 | 2,775 | -0.22(-1.56%) |
Feb 04, 2014 | 14.00 | 14.07 | 13.90 | 14.06 | 1,210 | +0.32(+2.33%) |
Feb 03, 2014 | 13.73 | 13.74 | 13.65 | 13.74 | 875 | +0.03(+0.22%) |
Jan 31, 2014 | 13.67 | 13.71 | 13.67 | 13.71 | 850 | +0.13(+0.96%) |
Jan 30, 2014 | 13.72 | 13.73 | 13.58 | 13.58 | 3,550 | -0.07(-0.51%) |
Jan 29, 2014 | 13.57 | 13.65 | 13.52 | 13.65 | 2,300 | +0.15(+1.11%) |
Jan 28, 2014 | 13.84 | 13.84 | 13.50 | 13.50 | 300 | -0.50(-3.57%) |
Jan 27, 2014 | 14.03 | 14.03 | 14.00 | 14.00 | 1,137 | -0.48(-3.31%) |
Jan 24, 2014 | 14.48 | 14.48 | 14.48 | 14.48 | 229 | -0.02(-0.14%) |
Jan 23, 2014 | 14.29 | 14.60 | 14.29 | 14.50 | 1,018 | +0.29(+2.04%) |
Jan 22, 2014 | 13.82 | 14.28 | 13.82 | 14.21 | 2,725 | +0.52(+3.80%) |
Jan 21, 2014 | 13.15 | 13.69 | 13.14 | 13.69 | 3,411 | +0.69(+5.31%) |
Jan 20, 2014 | 12.65 | 13.00 | 12.65 | 13.00 | 1,065 | -0.09(-0.69%) |
Jan 17, 2014 | 14.23 | 14.23 | 13.05 | 13.09 | 2,888 | -1.15(-8.08%) |
Jan 16, 2014 | 14.19 | 14.24 | 14.19 | 14.24 | 350 | -0.06(-0.42%) |
Jan 15, 2014 | 14.33 | 14.39 | 14.28 | 14.30 | 2,141 | -0.27(-1.85%) |
Jan 14, 2014 | 14.49 | 14.57 | 14.49 | 14.57 | 750 | +0.26(+1.82%) |
Jan 13, 2014 | 14.55 | 14.55 | 14.23 | 14.31 | 566 | -0.27(-1.85%) |
Jan 10, 2014 | 15.24 | 15.24 | 14.58 | 14.58 | 2,400 | +0.06(+0.45%) |
Jan 09, 2014 | 14.50 | 14.52 | 14.50 | 14.52 | 618 | +0.04(+0.31%) |
Jan 08, 2014 | 13.96 | 14.47 | 13.96 | 14.47 | 600 | +0.38(+2.70%) |
Jan 07, 2014 | 12.83 | 14.26 | 12.83 | 14.09 | 2,313 | +1.41(+11.12%) |
Jan 06, 2014 | 13.07 | 13.07 | 12.61 | 12.68 | 720 | -0.53(-4.01%) |
Jan 03, 2014 | 13.84 | 13.84 | 13.21 | 13.21 | 580 | -0.65(-4.69%) |